ETR:4BRZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	36.97	37.38	36.97	37.38	37.38	0.73%	132,794
Aug 19, 2025	37.99	38.22	37.11	37.11	37.11	-2.98%	137,765
Aug 18, 2025	38.03	38.27	37.85	38.25	38.25	0.39%	49,042
Aug 15, 2025	38.03	38.30	37.99	38.10	38.10	0.66%	73,699
Aug 14, 2025	38.03	38.05	37.52	37.85	37.85	-0.53%	47,844
Aug 13, 2025	38.21	38.42	37.92	38.05	38.05	-0.42%	3,018
Aug 12, 2025	37.40	38.22	37.31	38.21	38.21	2.44%	114,521
Aug 11, 2025	37.66	37.66	37.27	37.30	37.30	-0.93%	98,098
Aug 8, 2025	37.80	37.87	37.60	37.65	37.65	0.56%	52,968
Aug 7, 2025	37.14	37.55	37.12	37.44	37.44	1.00%	15,326
Aug 6, 2025	36.44	37.26	36.44	37.07	37.07	1.84%	12,758
Aug 5, 2025	36.29	36.73	36.06	36.40	36.40	0.33%	29,009
Aug 4, 2025	36.10	36.56	36.10	36.28	36.28	0.44%	10,253
Aug 1, 2025	35.84	36.63	35.45	36.12	36.12	0.08%	36,726
Jul 31, 2025	36.48	36.50	35.59	36.09	36.09	1.06%	147,557
Jul 30, 2025	36.16	36.16	35.68	35.71	35.71	-0.94%	34,274
Jul 29, 2025	35.80	36.16	35.74	36.05	36.05	0.25%	11,901
Jul 28, 2025	36.51	36.51	35.94	35.96	35.96	-1.26%	17,497
Jul 25, 2025	36.63	36.79	36.39	36.42	36.42	-0.57%	63,837
Jul 24, 2025	36.96	37.12	36.54	36.63	36.63	-0.54%	137,862
Jul 23, 2025	36.67	36.83	36.38	36.83	36.83	0.22%	38,299
Jul 22, 2025	36.59	36.76	36.41	36.75	36.75	-	13,349
Jul 21, 2025	36.35	36.77	36.10	36.75	36.75	-0.16%	82,293
Jul 18, 2025	37.49	37.53	36.81	36.81	36.81	-1.31%	60,426
Jul 17, 2025	37.20	37.39	36.85	37.30	37.30	1.36%	38,107
Jul 16, 2025	37.04	37.11	36.75	36.80	36.80	-0.08%	72,242
Jul 15, 2025	36.91	37.12	36.74	36.83	36.83	-0.11%	85,904
Jul 14, 2025	36.84	37.17	36.74	36.87	36.87	-0.08%	64,777
Jul 11, 2025	37.32	37.35	36.84	36.90	36.90	-0.97%	110,471
Jul 10, 2025	37.05	37.45	36.73	37.26	37.26	-2.69%	54,712
Jul 9, 2025	38.72	38.85	38.28	38.29	38.29	-0.93%	38,941
Jul 8, 2025	38.81	38.82	38.58	38.65	38.65	-0.23%	16,445
Jul 7, 2025	39.64	39.64	38.71	38.74	38.74	-2.00%	40,896
Jul 4, 2025	39.43	39.53	39.17	39.53	39.53	0.36%	72,746
Jul 3, 2025	38.99	39.51	38.85	39.39	39.39	1.42%	52,820
Jul 2, 2025	38.88	38.95	38.41	38.84	38.84	0.52%	107,175
Jul 1, 2025	38.85	39.00	38.64	38.64	38.64	0.55%	68,767
Jun 30, 2025	37.96	38.50	37.62	38.43	38.43	1.37%	175,356
Jun 27, 2025	38.06	38.24	37.72	37.91	37.91	0.48%	200,277
Jun 26, 2025	37.35	37.73	37.14	37.73	37.73	1.53%	27,409
Jun 25, 2025	37.83	37.92	37.06	37.16	37.16	-2.03%	70,725
Jun 24, 2025	38.00	38.05	37.35	37.93	37.93	1.69%	34,150
Jun 23, 2025	37.41	37.58	37.06	37.30	37.30	-0.37%	53,953
Jun 20, 2025	37.87	37.98	37.40	37.44	37.44	-0.37%	11,722
Jun 19, 2025	37.83	37.83	37.58	37.58	37.58	-0.71%	18,149
Jun 18, 2025	37.98	37.99	37.70	37.85	37.85	-0.05%	96,988
Jun 17, 2025	38.03	38.21	37.82	37.87	37.87	-0.58%	190,473
Jun 16, 2025	37.28	38.09	37.28	38.09	38.09	2.56%	62,802
Jun 13, 2025	36.87	37.15	36.78	37.14	37.14	-	52,561
Jun 12, 2025	37.41	37.41	37.00	37.14	37.14	-0.08%	52,029